Interbud-Lublin S.A. (WSE:ITB)
Poland · Delayed Price · Currency is PLN 1.850
+0.130 (7.56%)
May 27, 2026, 12:12 PM CET
Interbud-Lublin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.72 | 1.77 | 1.72 | 1.72 | 1.72 | -9.23% | 3,670 |
| May 25, 2026 | 1.90 | 1.90 | 1.71 | 1.90 | 1.90 | - | 1,953 |
| May 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.28% | 30 |
| May 21, 2026 | 1.77 | 1.91 | 1.77 | 1.80 | 1.80 | 0.28% | 1,515 |
| May 20, 2026 | 1.79 | 1.88 | 1.72 | 1.80 | 1.80 | -5.28% | 106,077 |
| May 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 344 |
| May 18, 2026 | 1.92 | 1.92 | 1.78 | 1.90 | 1.90 | -1.30% | 3,409 |
| May 15, 2026 | 1.92 | 1.92 | 1.80 | 1.92 | 1.92 | - | 1,481 |
| May 14, 2026 | 1.98 | 1.98 | 1.79 | 1.92 | 1.92 | -1.03% | 1,886 |
| May 13, 2026 | 2.07 | 2.07 | 1.80 | 1.94 | 1.94 | - | 6,491 |
| May 12, 2026 | 1.95 | 1.96 | 1.78 | 1.94 | 1.94 | -0.26% | 1,310 |
| May 11, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | - | 1,363 |
| May 8, 2026 | 1.95 | 1.95 | 1.79 | 1.95 | 1.95 | -0.77% | 2,981 |
| May 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 300 |
| May 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 102 |
| May 5, 2026 | 1.84 | 1.96 | 1.84 | 1.96 | 1.96 | 8.89% | 490 |
| May 4, 2026 | 1.84 | 1.84 | 1.78 | 1.80 | 1.80 | -2.17% | 1,514 |
| Apr 30, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.27% | 50 |
| Apr 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 281 |
| Apr 28, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 150 |
| Apr 27, 2026 | 1.87 | 1.87 | 1.78 | 1.84 | 1.84 | -1.87% | 914 |
| Apr 24, 2026 | 1.87 | 1.87 | 1.78 | 1.87 | 1.87 | 0.27% | 824 |
| Apr 23, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 0.81% | 2,262 |
| Apr 22, 2026 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | -0.27% | 31,024 |
| Apr 21, 2026 | 1.96 | 1.96 | 1.77 | 1.86 | 1.86 | -5.36% | 105,239 |
| Apr 20, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 1,048 |
| Apr 17, 2026 | 1.91 | 1.96 | 1.91 | 1.96 | 1.96 | - | 239 |
| Apr 16, 2026 | 1.95 | 1.96 | 1.88 | 1.96 | 1.96 | - | 33,641 |
| Apr 15, 2026 | 2.00 | 2.00 | 1.86 | 1.96 | 1.96 | -2.00% | 10,401 |
| Apr 14, 2026 | 1.89 | 2.00 | 1.85 | 2.00 | 2.00 | 0.25% | 10,951 |
| Apr 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.25% | 75 |
| Apr 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 50 |
| Apr 9, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 122 |
| Apr 8, 2026 | 2.01 | 2.01 | 1.88 | 2.01 | 2.01 | -0.99% | 5,890 |
| Apr 7, 2026 | 2.04 | 2.04 | 1.91 | 2.03 | 2.03 | -0.49% | 1,267 |
| Apr 2, 2026 | 1.91 | 2.04 | 1.84 | 2.04 | 2.04 | -2.39% | 12,548 |
| Apr 1, 2026 | 1.92 | 2.09 | 1.92 | 2.09 | 2.09 | 5.03% | 764 |
| Mar 31, 2026 | 2.09 | 2.09 | 1.93 | 1.99 | 1.99 | -0.50% | 2,925 |
| Mar 30, 2026 | 1.92 | 2.04 | 1.92 | 2.00 | 2.00 | -4.76% | 1,681 |
| Mar 27, 2026 | 1.92 | 2.10 | 1.92 | 2.10 | 2.10 | 3.45% | 603 |
| Mar 26, 2026 | 2.01 | 2.03 | 2.01 | 2.03 | 2.03 | 1.00% | 635 |
| Mar 25, 2026 | 1.92 | 2.01 | 1.92 | 2.01 | 2.01 | 4.69% | 102 |
| Mar 24, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -5.42% | 1,677 |
| Mar 23, 2026 | 1.91 | 2.03 | 1.91 | 2.03 | 2.03 | -0.49% | 301 |
| Mar 20, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | -0.49% | 410 |
| Mar 19, 2026 | 2.07 | 2.07 | 1.91 | 2.05 | 2.05 | -1.44% | 1,651 |
| Mar 18, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 9.19% | 150 |
| Mar 17, 2026 | 2.10 | 2.10 | 1.91 | 1.91 | 1.91 | -7.07% | 2,498 |
| Mar 16, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 20 |
| Mar 13, 2026 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | -2.38% | 151 |